千代田インテグレ(6915)の株価時系列情報
千代田インテグレ(6915)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,097 | 1,097 | 1,071 | 1,089 | 24,900 |
| 2008/12/29 | 1,139 | 1,150 | 1,060 | 1,093 | 117,200 |
| 2008/12/26 | 1,081 | 1,177 | 1,073 | 1,175 | 68,200 |
| 2008/12/25 | 1,090 | 1,095 | 1,055 | 1,063 | 30,200 |
| 2008/12/24 | 1,094 | 1,100 | 1,062 | 1,070 | 24,600 |
| 2008/12/22 | 1,056 | 1,098 | 1,052 | 1,094 | 60,800 |
| 2008/12/19 | 1,081 | 1,105 | 1,080 | 1,082 | 31,400 |
| 2008/12/18 | 1,087 | 1,111 | 1,080 | 1,094 | 31,000 |
| 2008/12/17 | 1,171 | 1,178 | 1,085 | 1,116 | 64,400 |
| 2008/12/16 | 1,151 | 1,169 | 1,101 | 1,131 | 40,600 |
| 2008/12/15 | 1,210 | 1,219 | 1,159 | 1,170 | 70,200 |
| 2008/12/12 | 1,079 | 1,269 | 1,079 | 1,230 | 223,200 |
| 2008/12/11 | 1,108 | 1,108 | 1,072 | 1,099 | 42,000 |
| 2008/12/10 | 1,121 | 1,169 | 1,082 | 1,108 | 147,800 |
| 2008/12/09 | 1,065 | 1,109 | 1,065 | 1,102 | 46,300 |
| 2008/12/08 | 1,083 | 1,083 | 1,055 | 1,064 | 57,300 |
| 2008/12/05 | 1,074 | 1,113 | 1,051 | 1,084 | 92,300 |
| 2008/12/04 | 1,103 | 1,131 | 1,074 | 1,094 | 94,400 |
| 2008/12/03 | 1,101 | 1,140 | 1,075 | 1,136 | 66,700 |
| 2008/12/02 | 1,102 | 1,120 | 1,059 | 1,065 | 75,600 |
| 2008/12/01 | 1,230 | 1,237 | 1,115 | 1,122 | 158,000 |
| 2008/11/28 | 1,234 | 1,284 | 1,216 | 1,269 | 29,600 |
| 2008/11/27 | 1,265 | 1,265 | 1,197 | 1,221 | 36,200 |
| 2008/11/26 | 1,250 | 1,270 | 1,215 | 1,246 | 29,200 |
| 2008/11/25 | 1,278 | 1,291 | 1,204 | 1,267 | 63,100 |
| 2008/11/21 | 1,144 | 1,255 | 1,131 | 1,252 | 76,900 |
| 2008/11/20 | 1,172 | 1,172 | 1,130 | 1,144 | 33,800 |
| 2008/11/19 | 1,182 | 1,188 | 1,154 | 1,155 | 49,700 |
| 2008/11/18 | 1,155 | 1,198 | 1,145 | 1,162 | 59,700 |
| 2008/11/17 | 1,170 | 1,208 | 1,152 | 1,167 | 61,800 |
| 2008/11/14 | 1,157 | 1,200 | 1,153 | 1,200 | 145,900 |
| 2008/11/13 | 1,042 | 1,071 | 1,021 | 1,052 | 140,300 |
| 2008/11/12 | 1,106 | 1,183 | 1,093 | 1,122 | 108,900 |
| 2008/11/11 | 1,144 | 1,167 | 1,122 | 1,126 | 161,500 |
| 2008/11/10 | 1,197 | 1,260 | 1,165 | 1,204 | 254,600 |
| 2008/11/07 | 1,175 | 1,280 | 1,169 | 1,198 | 260,100 |
| 2008/11/06 | 1,219 | 1,244 | 1,190 | 1,215 | 80,100 |
| 2008/11/05 | 1,288 | 1,291 | 1,211 | 1,245 | 116,000 |
| 2008/11/04 | 1,252 | 1,300 | 1,222 | 1,296 | 78,300 |
| 2008/10/31 | 1,210 | 1,247 | 1,152 | 1,193 | 81,200 |
| 2008/10/30 | 1,164 | 1,212 | 1,058 | 1,209 | 83,500 |
| 2008/10/29 | 1,100 | 1,140 | 1,074 | 1,130 | 308,000 |
| 2008/10/28 | 1,002 | 1,101 | 1,002 | 1,095 | 199,900 |
| 2008/10/27 | 1,076 | 1,096 | 1,020 | 1,042 | 75,800 |
| 2008/10/24 | 1,055 | 1,103 | 1,008 | 1,057 | 143,700 |
| 2008/10/23 | 1,011 | 1,036 | 974 | 1,035 | 74,100 |
| 2008/10/22 | 1,044 | 1,099 | 1,027 | 1,046 | 137,600 |
| 2008/10/21 | 1,120 | 1,127 | 1,080 | 1,100 | 83,400 |
| 2008/10/20 | 1,080 | 1,116 | 1,073 | 1,099 | 96,000 |
| 2008/10/17 | 1,063 | 1,100 | 1,024 | 1,100 | 87,000 |
| 2008/10/16 | 1,139 | 1,151 | 1,028 | 1,031 | 79,500 |
| 2008/10/15 | 1,215 | 1,280 | 1,202 | 1,219 | 114,500 |
| 2008/10/14 | 1,153 | 1,253 | 1,153 | 1,253 | 94,700 |
| 2008/10/10 | 1,048 | 1,095 | 1,036 | 1,053 | 120,000 |
| 2008/10/09 | 1,155 | 1,164 | 1,101 | 1,128 | 66,800 |
| 2008/10/08 | 1,174 | 1,244 | 1,136 | 1,175 | 47,800 |
| 2008/10/07 | 1,225 | 1,258 | 1,200 | 1,214 | 75,200 |
| 2008/10/06 | 1,297 | 1,327 | 1,251 | 1,275 | 29,400 |
| 2008/10/03 | 1,306 | 1,361 | 1,296 | 1,327 | 61,200 |
| 2008/10/02 | 1,340 | 1,349 | 1,310 | 1,336 | 62,400 |
| 2008/10/01 | 1,358 | 1,361 | 1,316 | 1,342 | 81,100 |
| 2008/09/30 | 1,331 | 1,344 | 1,275 | 1,328 | 20,600 |
| 2008/09/29 | 1,362 | 1,369 | 1,346 | 1,347 | 40,800 |
| 2008/09/26 | 1,408 | 1,418 | 1,361 | 1,368 | 65,500 |
| 2008/09/25 | 1,420 | 1,420 | 1,374 | 1,405 | 27,200 |
| 2008/09/24 | 1,429 | 1,439 | 1,406 | 1,418 | 48,100 |
| 2008/09/22 | 1,450 | 1,457 | 1,428 | 1,441 | 35,800 |
| 2008/09/19 | 1,450 | 1,471 | 1,427 | 1,444 | 76,300 |
| 2008/09/18 | 1,457 | 1,496 | 1,428 | 1,441 | 77,400 |
| 2008/09/17 | 1,470 | 1,600 | 1,461 | 1,507 | 65,000 |
| 2008/09/16 | 1,358 | 1,465 | 1,338 | 1,461 | 33,100 |
| 2008/09/12 | 1,491 | 1,491 | 1,461 | 1,478 | 30,100 |
| 2008/09/11 | 1,450 | 1,478 | 1,445 | 1,463 | 20,600 |
| 2008/09/10 | 1,446 | 1,476 | 1,431 | 1,467 | 25,400 |
| 2008/09/09 | 1,454 | 1,472 | 1,426 | 1,467 | 38,200 |
| 2008/09/08 | 1,413 | 1,450 | 1,413 | 1,434 | 23,900 |
| 2008/09/05 | 1,403 | 1,406 | 1,352 | 1,393 | 33,300 |
| 2008/09/04 | 1,433 | 1,455 | 1,410 | 1,423 | 36,100 |
| 2008/09/03 | 1,454 | 1,486 | 1,442 | 1,451 | 26,400 |
| 2008/09/02 | 1,487 | 1,503 | 1,453 | 1,453 | 23,800 |
| 2008/09/01 | 1,510 | 1,530 | 1,485 | 1,487 | 25,900 |
| 2008/08/29 | 1,522 | 1,534 | 1,517 | 1,525 | 38,300 |
| 2008/08/28 | 1,512 | 1,517 | 1,477 | 1,515 | 41,600 |
| 2008/08/27 | 1,495 | 1,523 | 1,495 | 1,511 | 50,400 |
| 2008/08/26 | 1,472 | 1,497 | 1,439 | 1,490 | 186,300 |
| 2008/08/25 | 1,613 | 1,618 | 1,553 | 1,572 | 234,800 |
| 2008/08/22 | 1,619 | 1,621 | 1,581 | 1,593 | 80,900 |
| 2008/08/21 | 1,642 | 1,643 | 1,605 | 1,616 | 36,700 |
| 2008/08/20 | 1,630 | 1,653 | 1,625 | 1,650 | 16,900 |
| 2008/08/19 | 1,640 | 1,653 | 1,630 | 1,645 | 33,800 |
| 2008/08/18 | 1,641 | 1,695 | 1,641 | 1,684 | 31,300 |
| 2008/08/15 | 1,610 | 1,638 | 1,610 | 1,638 | 35,300 |
| 2008/08/14 | 1,566 | 1,610 | 1,566 | 1,599 | 30,000 |
| 2008/08/13 | 1,618 | 1,627 | 1,587 | 1,593 | 59,000 |
| 2008/08/12 | 1,650 | 1,662 | 1,622 | 1,626 | 40,000 |
| 2008/08/11 | 1,634 | 1,649 | 1,631 | 1,639 | 41,700 |
| 2008/08/08 | 1,617 | 1,628 | 1,589 | 1,622 | 31,200 |
| 2008/08/07 | 1,649 | 1,676 | 1,621 | 1,638 | 44,000 |
| 2008/08/06 | 1,599 | 1,641 | 1,599 | 1,638 | 64,500 |
| 2008/08/05 | 1,556 | 1,601 | 1,556 | 1,563 | 60,600 |
| 2008/08/04 | 1,603 | 1,605 | 1,556 | 1,556 | 82,800 |
| 2008/08/01 | 1,607 | 1,613 | 1,576 | 1,587 | 52,600 |
| 2008/07/31 | 1,594 | 1,605 | 1,574 | 1,603 | 43,600 |
| 2008/07/30 | 1,561 | 1,593 | 1,545 | 1,581 | 58,900 |
| 2008/07/29 | 1,594 | 1,599 | 1,541 | 1,555 | 64,600 |
| 2008/07/28 | 1,646 | 1,646 | 1,598 | 1,600 | 29,400 |
| 2008/07/25 | 1,586 | 1,648 | 1,586 | 1,617 | 63,800 |
| 2008/07/24 | 1,585 | 1,615 | 1,585 | 1,613 | 33,700 |
| 2008/07/23 | 1,567 | 1,585 | 1,564 | 1,571 | 33,200 |
| 2008/07/22 | 1,551 | 1,565 | 1,540 | 1,565 | 42,400 |
| 2008/07/18 | 1,605 | 1,605 | 1,535 | 1,562 | 53,200 |
| 2008/07/17 | 1,618 | 1,629 | 1,587 | 1,603 | 35,500 |
| 2008/07/16 | 1,640 | 1,689 | 1,588 | 1,607 | 112,000 |
| 2008/07/15 | 1,679 | 1,679 | 1,624 | 1,639 | 63,700 |
| 2008/07/14 | 1,651 | 1,679 | 1,645 | 1,679 | 75,100 |
| 2008/07/11 | 1,631 | 1,683 | 1,630 | 1,665 | 31,900 |
| 2008/07/10 | 1,625 | 1,679 | 1,623 | 1,660 | 39,700 |
| 2008/07/09 | 1,684 | 1,704 | 1,628 | 1,634 | 41,700 |
| 2008/07/08 | 1,678 | 1,682 | 1,640 | 1,649 | 29,400 |
| 2008/07/07 | 1,645 | 1,686 | 1,635 | 1,665 | 31,600 |
| 2008/07/04 | 1,631 | 1,652 | 1,625 | 1,645 | 36,800 |
| 2008/07/03 | 1,631 | 1,635 | 1,604 | 1,625 | 30,600 |
| 2008/07/02 | 1,674 | 1,674 | 1,635 | 1,648 | 29,500 |
| 2008/07/01 | 1,655 | 1,677 | 1,654 | 1,661 | 28,700 |
| 2008/06/30 | 1,682 | 1,698 | 1,652 | 1,655 | 27,200 |
| 2008/06/27 | 1,699 | 1,699 | 1,665 | 1,688 | 46,100 |
| 2008/06/26 | 1,718 | 1,739 | 1,707 | 1,708 | 19,900 |
| 2008/06/25 | 1,746 | 1,750 | 1,690 | 1,727 | 37,800 |
| 2008/06/24 | 1,740 | 1,744 | 1,703 | 1,716 | 15,600 |
| 2008/06/23 | 1,703 | 1,738 | 1,691 | 1,725 | 17,600 |
| 2008/06/20 | 1,741 | 1,748 | 1,723 | 1,733 | 49,600 |
| 2008/06/19 | 1,740 | 1,758 | 1,734 | 1,741 | 66,200 |
| 2008/06/18 | 1,715 | 1,773 | 1,715 | 1,770 | 38,200 |
| 2008/06/17 | 1,747 | 1,761 | 1,716 | 1,745 | 67,400 |
| 2008/06/16 | 1,704 | 1,754 | 1,690 | 1,747 | 67,100 |
| 2008/06/13 | 1,703 | 1,725 | 1,659 | 1,693 | 79,200 |
| 2008/06/12 | 1,690 | 1,720 | 1,654 | 1,711 | 112,700 |
| 2008/06/11 | 1,725 | 1,725 | 1,690 | 1,705 | 50,900 |
| 2008/06/10 | 1,796 | 1,806 | 1,724 | 1,727 | 38,200 |
| 2008/06/09 | 1,780 | 1,791 | 1,760 | 1,760 | 62,000 |
| 2008/06/06 | 1,888 | 1,894 | 1,834 | 1,834 | 38,200 |
| 2008/06/05 | 1,855 | 1,876 | 1,817 | 1,841 | 52,600 |
| 2008/06/04 | 1,854 | 1,878 | 1,849 | 1,853 | 62,400 |
| 2008/06/03 | 1,826 | 1,848 | 1,825 | 1,825 | 79,700 |
| 2008/06/02 | 1,889 | 1,902 | 1,832 | 1,881 | 64,400 |
| 2008/05/30 | 1,925 | 1,931 | 1,900 | 1,919 | 48,700 |
| 2008/05/29 | 1,850 | 1,929 | 1,849 | 1,918 | 53,800 |
| 2008/05/28 | 1,910 | 1,920 | 1,842 | 1,849 | 56,500 |
| 2008/05/27 | 1,896 | 1,915 | 1,866 | 1,907 | 65,200 |
| 2008/05/26 | 1,896 | 1,917 | 1,890 | 1,897 | 42,700 |
| 2008/05/23 | 1,904 | 1,929 | 1,894 | 1,896 | 56,500 |
| 2008/05/22 | 1,892 | 1,914 | 1,871 | 1,894 | 26,800 |
| 2008/05/21 | 1,912 | 1,929 | 1,873 | 1,898 | 112,900 |
| 2008/05/20 | 1,903 | 1,926 | 1,901 | 1,920 | 83,800 |
| 2008/05/19 | 1,850 | 1,903 | 1,850 | 1,901 | 109,100 |
| 2008/05/16 | 1,797 | 1,858 | 1,797 | 1,840 | 70,200 |
| 2008/05/15 | 1,740 | 1,800 | 1,739 | 1,796 | 122,300 |
| 2008/05/14 | 1,690 | 1,746 | 1,690 | 1,740 | 128,900 |
| 2008/05/13 | 1,713 | 1,713 | 1,672 | 1,686 | 77,500 |
| 2008/05/12 | 1,660 | 1,690 | 1,631 | 1,683 | 85,500 |
| 2008/05/09 | 1,730 | 1,733 | 1,645 | 1,660 | 124,600 |
| 2008/05/08 | 1,720 | 1,745 | 1,706 | 1,732 | 100,500 |
| 2008/05/07 | 1,698 | 1,731 | 1,693 | 1,727 | 111,700 |
| 2008/05/02 | 1,695 | 1,723 | 1,687 | 1,697 | 107,700 |
| 2008/05/01 | 1,740 | 1,754 | 1,673 | 1,687 | 71,600 |
| 2008/04/30 | 1,703 | 1,740 | 1,692 | 1,729 | 90,300 |
| 2008/04/28 | 1,724 | 1,724 | 1,670 | 1,702 | 47,400 |
| 2008/04/25 | 1,651 | 1,677 | 1,643 | 1,664 | 52,000 |
| 2008/04/24 | 1,627 | 1,644 | 1,601 | 1,618 | 62,800 |
| 2008/04/23 | 1,603 | 1,666 | 1,603 | 1,626 | 63,000 |
| 2008/04/22 | 1,669 | 1,683 | 1,620 | 1,629 | 99,900 |
| 2008/04/21 | 1,696 | 1,729 | 1,681 | 1,698 | 67,800 |
| 2008/04/18 | 1,642 | 1,681 | 1,601 | 1,679 | 83,700 |
| 2008/04/17 | 1,620 | 1,699 | 1,591 | 1,693 | 81,800 |
| 2008/04/16 | 1,607 | 1,627 | 1,590 | 1,620 | 66,000 |
| 2008/04/15 | 1,550 | 1,634 | 1,550 | 1,607 | 87,600 |
| 2008/04/14 | 1,524 | 1,560 | 1,513 | 1,560 | 102,700 |
| 2008/04/11 | 1,504 | 1,567 | 1,495 | 1,561 | 56,600 |
| 2008/04/10 | 1,498 | 1,506 | 1,476 | 1,484 | 96,600 |
| 2008/04/09 | 1,505 | 1,513 | 1,483 | 1,492 | 69,900 |
| 2008/04/08 | 1,544 | 1,555 | 1,503 | 1,505 | 58,200 |
| 2008/04/07 | 1,491 | 1,546 | 1,480 | 1,541 | 90,900 |
| 2008/04/04 | 1,522 | 1,532 | 1,483 | 1,486 | 310,300 |
| 2008/04/03 | 1,709 | 1,711 | 1,692 | 1,702 | 61,800 |
| 2008/04/02 | 1,721 | 1,722 | 1,685 | 1,722 | 40,600 |
| 2008/04/01 | 1,641 | 1,653 | 1,610 | 1,631 | 45,500 |
| 2008/03/31 | 1,649 | 1,655 | 1,575 | 1,627 | 93,300 |
| 2008/03/28 | 1,662 | 1,672 | 1,624 | 1,649 | 38,900 |
| 2008/03/27 | 1,595 | 1,646 | 1,592 | 1,637 | 48,300 |
| 2008/03/26 | 1,585 | 1,645 | 1,585 | 1,644 | 55,800 |
| 2008/03/25 | 1,685 | 1,692 | 1,640 | 1,659 | 37,800 |
| 2008/03/24 | 1,724 | 1,724 | 1,634 | 1,651 | 61,600 |
| 2008/03/21 | 1,530 | 1,681 | 1,530 | 1,664 | 87,300 |
| 2008/03/19 | 1,465 | 1,567 | 1,465 | 1,559 | 108,900 |
| 2008/03/18 | 1,412 | 1,456 | 1,407 | 1,436 | 41,200 |
| 2008/03/17 | 1,515 | 1,520 | 1,412 | 1,432 | 91,900 |
| 2008/03/14 | 1,553 | 1,564 | 1,493 | 1,500 | 71,400 |
| 2008/03/13 | 1,558 | 1,563 | 1,505 | 1,526 | 172,800 |
| 2008/03/12 | 1,588 | 1,611 | 1,532 | 1,558 | 243,700 |
| 2008/03/11 | 1,533 | 1,606 | 1,508 | 1,558 | 297,300 |
| 2008/03/10 | 1,607 | 1,624 | 1,526 | 1,533 | 238,400 |
| 2008/03/07 | 1,650 | 1,684 | 1,635 | 1,646 | 117,300 |
| 2008/03/06 | 1,670 | 1,744 | 1,663 | 1,732 | 75,900 |
| 2008/03/05 | 1,683 | 1,720 | 1,643 | 1,668 | 112,600 |
| 2008/03/04 | 1,738 | 1,738 | 1,669 | 1,698 | 118,000 |
| 2008/03/03 | 1,796 | 1,796 | 1,724 | 1,745 | 131,500 |
| 2008/02/29 | 1,859 | 1,859 | 1,774 | 1,790 | 155,600 |
| 2008/02/28 | 1,820 | 1,879 | 1,804 | 1,859 | 84,700 |
| 2008/02/27 | 1,862 | 1,868 | 1,780 | 1,841 | 120,700 |
| 2008/02/26 | 1,889 | 1,901 | 1,856 | 1,858 | 114,200 |
| 2008/02/25 | 1,884 | 1,897 | 1,845 | 1,881 | 146,900 |
| 2008/02/22 | 1,898 | 1,913 | 1,860 | 1,885 | 201,100 |
| 2008/02/21 | 1,949 | 1,976 | 1,940 | 1,967 | 52,500 |
| 2008/02/20 | 1,947 | 1,953 | 1,881 | 1,890 | 50,800 |
| 2008/02/19 | 1,909 | 1,972 | 1,891 | 1,947 | 52,000 |
| 2008/02/18 | 1,905 | 1,948 | 1,903 | 1,924 | 58,200 |
| 2008/02/15 | 1,879 | 1,951 | 1,855 | 1,932 | 84,700 |
| 2008/02/14 | 1,879 | 1,944 | 1,860 | 1,940 | 195,300 |
| 2008/02/13 | 1,846 | 1,882 | 1,846 | 1,875 | 109,000 |
| 2008/02/12 | 1,830 | 1,910 | 1,830 | 1,876 | 153,000 |
| 2008/02/08 | 1,735 | 1,810 | 1,735 | 1,770 | 96,900 |
| 2008/02/07 | 1,838 | 1,839 | 1,790 | 1,800 | 122,600 |
| 2008/02/06 | 1,840 | 1,901 | 1,822 | 1,868 | 144,300 |
| 2008/02/05 | 1,915 | 1,915 | 1,880 | 1,905 | 105,300 |
| 2008/02/04 | 1,911 | 1,970 | 1,889 | 1,950 | 156,800 |
| 2008/02/01 | 1,990 | 1,991 | 1,911 | 1,941 | 132,900 |
| 2008/01/31 | 1,919 | 1,977 | 1,860 | 1,977 | 91,000 |
| 2008/01/30 | 1,917 | 1,920 | 1,857 | 1,904 | 122,300 |
| 2008/01/29 | 1,833 | 1,917 | 1,818 | 1,917 | 104,200 |
| 2008/01/28 | 1,833 | 1,847 | 1,790 | 1,794 | 130,600 |
| 2008/01/25 | 1,729 | 1,866 | 1,699 | 1,849 | 167,800 |
| 2008/01/24 | 1,704 | 1,733 | 1,666 | 1,695 | 103,700 |
| 2008/01/23 | 1,681 | 1,739 | 1,646 | 1,675 | 174,200 |
| 2008/01/22 | 1,690 | 1,720 | 1,657 | 1,659 | 79,900 |
| 2008/01/21 | 1,736 | 1,815 | 1,726 | 1,749 | 198,200 |
| 2008/01/18 | 1,700 | 1,819 | 1,662 | 1,815 | 196,000 |
| 2008/01/17 | 1,697 | 1,820 | 1,681 | 1,780 | 195,600 |
| 2008/01/16 | 1,680 | 1,757 | 1,680 | 1,705 | 211,700 |
| 2008/01/15 | 1,919 | 1,948 | 1,810 | 1,816 | 197,400 |
| 2008/01/11 | 1,941 | 1,997 | 1,933 | 1,948 | 155,800 |
| 2008/01/10 | 2,055 | 2,055 | 1,937 | 1,940 | 148,900 |
| 2008/01/09 | 1,880 | 1,971 | 1,880 | 1,953 | 73,900 |
| 2008/01/08 | 1,940 | 1,983 | 1,910 | 1,931 | 110,000 |
| 2008/01/07 | 1,937 | 2,010 | 1,934 | 1,960 | 71,600 |
| 2008/01/04 | 1,950 | 2,010 | 1,950 | 1,997 | 59,100 |